Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.02 | 19.19 | 18.88 | 19.06 | 3,212,311 | -0.04(-0.19%) |
Nov 29, 2016 | 19.15 | 19.28 | 18.99 | 19.09 | 3,554,029 | -0.14(-0.75%) |
Nov 28, 2016 | 19.12 | 19.46 | 19.12 | 19.24 | 4,591,040 | +0.02(+0.09%) |
Nov 25, 2016 | 19.12 | 19.36 | 18.97 | 19.22 | 1,259,844 | +0.06(+0.33%) |
Nov 23, 2016 | 19.15 | 19.15 | 19.15 | 0 | +0.17(+0.91%) | |
Nov 22, 2016 | 19.02 | 19.25 | 18.91 | 18.98 | 3,796,841 | +0.03(+0.14%) |
Nov 21, 2016 | 19.19 | 19.34 | 18.88 | 18.96 | 2,822,378 | -0.16(-0.85%) |
Nov 18, 2016 | 18.78 | 19.24 | 18.76 | 19.12 | 3,004,094 | +0.49(+2.62%) |
Nov 17, 2016 | 18.86 | 18.96 | 18.59 | 18.63 | 725,986 | -0.21(-1.10%) |
Nov 16, 2016 | 18.55 | 18.86 | 18.51 | 18.84 | 1,525,570 | +0.28(+1.51%) |
Nov 15, 2016 | 18.55 | 18.89 | 18.49 | 18.56 | 2,431,038 | -0.01(-0.05%) |
Nov 14, 2016 | 18.59 | 18.85 | 18.38 | 18.57 | 2,954,622 | +0.03(+0.15%) |
Nov 11, 2016 | 18.67 | 18.86 | 18.43 | 18.54 | 2,940,986 | -0.01(-0.05%) |
Nov 10, 2016 | 18.77 | 18.84 | 18.38 | 18.55 | 3,223,410 | -0.22(-1.16%) |
Nov 09, 2016 | 18.91 | 19.00 | 18.60 | 18.77 | 2,544,102 | -0.44(-2.31%) |
Nov 08, 2016 | 19.46 | 19.48 | 19.12 | 19.21 | 1,403,258 | -0.26(-1.35%) |
Nov 07, 2016 | 19.39 | 19.58 | 19.34 | 19.47 | 1,788,020 | +0.25(+1.32%) |
Nov 04, 2016 | 18.77 | 19.25 | 18.42 | 19.22 | 3,180,532 | +0.80(+4.37%) |
Nov 03, 2016 | 18.31 | 18.61 | 18.26 | 18.41 | 2,461,241 | +0.14(+0.79%) |
Nov 02, 2016 | 18.49 | 18.53 | 18.22 | 18.27 | 1,780,691 | -0.17(-0.93%) |
Nov 01, 2016 | 18.84 | 19.10 | 18.39 | 18.44 | 1,408,987 | -0.65(-3.41%) |
Oct 31, 2016 | 18.77 | 19.11 | 18.63 | 19.09 | 1,935,218 | +0.44(+2.38%) |
Oct 28, 2016 | 18.69 | 18.92 | 18.59 | 18.65 | 1,630,115 | +0.02(+0.10%) |
Oct 27, 2016 | 18.98 | 18.98 | 18.53 | 18.63 | 1,259,221 | -0.33(-1.76%) |
Oct 26, 2016 | 19.21 | 19.25 | 18.76 | 18.96 | 1,437,179 | -0.36(-1.87%) |
Oct 25, 2016 | 19.24 | 19.34 | 19.06 | 19.33 | 1,381,024 | +0.03(+0.14%) |
Oct 24, 2016 | 19.37 | 19.54 | 19.20 | 19.30 | 2,050,386 | +0.03(+0.14%) |
Oct 21, 2016 | 19.04 | 19.41 | 18.99 | 19.27 | 2,083,307 | +0.09(+0.47%) |
Oct 20, 2016 | 19.06 | 19.21 | 19.01 | 19.18 | 2,359,896 | +0.10(+0.52%) |
Oct 19, 2016 | 18.86 | 19.08 | 18.76 | 19.08 | 1,739,496 | +0.28(+1.49%) |
Oct 18, 2016 | 18.71 | 18.86 | 18.64 | 18.80 | 1,337,300 | +0.24(+1.27%) |
Oct 17, 2016 | 18.42 | 18.70 | 18.40 | 18.57 | 1,542,707 | +0.18(+0.98%) |
Oct 14, 2016 | 18.75 | 18.83 | 18.37 | 18.39 | 1,406,606 | -0.30(-1.60%) |
Oct 13, 2016 | 18.41 | 18.72 | 18.30 | 18.68 | 1,239,179 | +0.18(+0.98%) |
Oct 12, 2016 | 18.38 | 18.55 | 18.33 | 18.50 | 1,444,183 | +0.14(+0.79%) |
Oct 11, 2016 | 18.60 | 18.69 | 18.32 | 18.36 | 1,246,380 | -0.10(-0.54%) |
Oct 10, 2016 | 18.59 | 18.67 | 18.40 | 18.46 | 1,396,624 | -0.05(-0.24%) |
Oct 07, 2016 | 18.44 | 18.75 | 18.30 | 18.50 | 1,507,478 | +0.10(+0.54%) |
Oct 06, 2016 | 18.19 | 18.59 | 17.99 | 18.40 | 2,760,271 | +0.15(+0.84%) |
Oct 05, 2016 | 18.58 | 18.77 | 18.17 | 18.25 | 2,521,463 | -0.34(-1.85%) |
Oct 04, 2016 | 19.19 | 19.19 | 18.54 | 18.59 | 3,654,755 | -0.66(-3.43%) |
Oct 03, 2016 | 19.46 | 19.46 | 18.91 | 19.25 | 3,671,116 | -0.32(-1.62%) |
Sep 30, 2016 | 19.64 | 19.79 | 19.21 | 19.57 | 4,636,770 | +0.04(+0.19%) |
Sep 29, 2016 | 19.44 | 19.74 | 19.20 | 19.53 | 3,183,942 | +0.09(+0.46%) |
Sep 28, 2016 | 19.53 | 19.64 | 19.33 | 19.44 | 1,642,821 | -0.11(-0.55%) |
Sep 27, 2016 | 19.67 | 19.73 | 19.51 | 19.55 | 3,280,230 | -0.04(-0.18%) |
Sep 26, 2016 | 19.68 | 19.75 | 19.53 | 19.59 | 3,068,729 | -0.13(-0.64%) |
Sep 23, 2016 | 19.60 | 19.74 | 19.42 | 19.72 | 5,322,903 | +0.07(+0.37%) |
Sep 22, 2016 | 19.63 | 19.79 | 19.56 | 19.64 | 2,586,537 | +0.16(+0.84%) |
Sep 21, 2016 | 19.56 | 19.63 | 19.08 | 19.48 | 3,920,552 | +0.00(+0.00%) |
Sep 20, 2016 | 19.56 | 19.64 | 19.39 | 19.48 | 2,939,713 | +0.07(+0.37%) |
Sep 19, 2016 | 19.06 | 19.43 | 18.95 | 19.41 | 1,273,924 | +0.35(+1.85%) |
Sep 16, 2016 | 18.99 | 19.12 | 18.92 | 19.06 | 4,469,954 | -0.03(-0.14%) |
Sep 15, 2016 | 19.01 | 19.12 | 18.79 | 19.08 | 2,992,262 | +0.12(+0.62%) |
Sep 14, 2016 | 19.15 | 19.28 | 18.79 | 18.96 | 3,711,500 | -0.18(-0.94%) |
Sep 13, 2016 | 19.67 | 19.89 | 19.15 | 19.15 | 4,036,216 | -0.64(-3.24%) |
Sep 12, 2016 | 19.41 | 19.91 | 19.41 | 19.79 | 8,610,859 | +0.39(+2.00%) |
Sep 09, 2016 | 19.65 | 19.70 | 19.28 | 19.40 | 7,209,571 | -0.45(-2.27%) |
Sep 08, 2016 | 19.97 | 20.07 | 19.81 | 19.85 | 17,629,286 | -0.69(-3.38%) |
Sep 07, 2016 | 20.51 | 20.55 | 20.35 | 20.55 | 1,035,250 | +0.08(+0.40%) |
Sep 06, 2016 | 20.18 | 20.48 | 20.03 | 20.46 | 2,238,153 | +0.32(+1.61%) |
Sep 02, 2016 | 19.88 | 20.14 | 20.14 | 20.14 | 2,051,047 | +0.36(+1.83%) |